Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highgold Mining Inc (OP: HGGOF )

N/A UNCHANGED
Last Price Updated: 3:33 PM EDT, Jun 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.310 1.415 1.310 1.410 35,870 +0.12(+9.30%)
Jun 29, 2020 1.248 1.340 1.240 1.290 56,784 +0.03(+2.31%)
Jun 26, 2020 1.200 1.280 1.200 1.261 11,200 +0.06(+5.07%)
Jun 25, 2020 1.130 1.200 1.130 1.200 26,093 +0.06(+5.26%)
Jun 24, 2020 1.160 1.160 1.140 1.140 13,013 -0.02(-1.72%)
Jun 23, 2020 1.178 1.186 1.160 1.160 6,668 -0.01(-0.85%)
Jun 22, 2020 1.100 1.200 1.100 1.170 62,098 +0.10(+9.35%)
Jun 19, 2020 1.050 1.070 1.038 1.070 14,000 +0.02(+1.90%)
Jun 18, 2020 1.070 1.070 1.050 1.050 4,500 -0.02(-1.87%)
Jun 17, 2020 1.100 1.100 1.060 1.070 4,300 -0.03(-3.00%)
Jun 16, 2020 1.105 1.105 1.090 1.103 3,066 +0.03(+3.09%)
Jun 15, 2020 1.060 1.100 1.050 1.070 9,900 +0.01(+0.47%)
Jun 12, 2020 1.065 1.065 1.065 1.065 300 -0.01(-0.75%)
Jun 11, 2020 1.110 1.110 1.073 1.073 1,700 -0.06(-4.93%)
Jun 10, 2020 1.100 1.129 1.100 1.129 5,750 +0.06(+5.31%)
Jun 09, 2020 1.110 1.135 1.072 1.072 9,850 -0.04(-3.44%)
Jun 08, 2020 1.080 1.130 1.080 1.110 5,782 -0.01(-0.89%)
Jun 05, 2020 1.110 1.128 1.068 1.120 51,700 +0.01(+0.90%)
Jun 04, 2020 1.100 1.129 1.100 1.110 5,669 +0.03(+2.78%)
Jun 03, 2020 1.060 1.127 1.060 1.080 14,193 +0.02(+1.64%)
Jun 02, 2020 1.110 1.135 1.063 1.063 37,844 -0.04(-3.40%)
Jun 01, 2020 1.138 1.138 1.070 1.100 11,100 -0.03(-2.65%)
May 29, 2020 1.130 1.130 1.083 1.130 4,400 +0.03(+2.73%)
May 28, 2020 1.030 1.100 1.010 1.100 3,200 +0.07(+6.80%)
May 27, 2020 0.9633 1.030 0.9633 1.030 15,500 +0.06(+6.19%)
May 26, 2020 1.040 1.040 0.9600 0.9700 12,979 -0.08(-7.62%)
May 22, 2020 1.052 1.052 1.050 1.050 800 -0.01(-0.78%)
May 21, 2020 1.090 1.105 1.055 1.058 30,000 -0.07(-6.35%)
May 20, 2020 1.140 1.140 1.047 1.130 66,825 -0.02(-1.74%)
May 19, 2020 1.125 1.155 1.110 1.150 19,283 +0.02(+1.77%)
May 18, 2020 1.150 1.150 1.110 1.130 22,339 -0.03(-2.29%)
May 15, 2020 1.150 1.178 1.140 1.157 130,500 +0.01(+0.95%)
May 14, 2020 0.9936 1.162 0.9500 1.146 89,119 +0.11(+10.50%)
May 13, 2020 1.027 1.050 0.9918 1.037 95,889 +0.01(+0.65%)
May 12, 2020 1.040 1.058 1.020 1.030 37,458 -0.03(-2.83%)
May 11, 2020 1.081 1.108 1.020 1.060 37,517 -0.02(-1.85%)
May 08, 2020 1.006 1.170 0.9900 1.080 41,000 +0.09(+9.09%)
May 07, 2020 0.8858 1.038 0.8858 0.9900 51,644 +0.14(+16.47%)
May 06, 2020 0.8760 0.9000 0.8363 0.8500 38,770 -0.01(-1.69%)
May 05, 2020 0.8520 0.8655 0.8452 0.8646 79,100 +0.01(+1.11%)
May 04, 2020 0.8072 0.8551 0.7830 0.8551 72,350 +0.11(+14.01%)
May 01, 2020 0.7908 0.8000 0.7151 0.7500 41,900 -0.04(-5.06%)
Apr 30, 2020 0.7956 0.8095 0.7900 0.7900 20,000 -0.01(-1.13%)
Apr 29, 2020 0.8309 0.8309 0.7600 0.7990 15,533 -0.01(-1.36%)
Apr 28, 2020 0.8072 0.8400 0.7992 0.8100 4,499 -0.01(-1.22%)
Apr 27, 2020 0.8171 0.8389 0.8171 0.8200 6,000 +0.04(+4.49%)
Apr 24, 2020 0.7345 0.8200 0.7345 0.7848 9,000 +0.02(+2.45%)
Apr 23, 2020 0.8072 0.8143 0.7400 0.7660 46,501 -0.04(-4.73%)
Apr 22, 2020 0.7500 0.8058 0.7500 0.8040 17,618 +0.12(+17.13%)
Apr 21, 2020 0.7003 0.7072 0.6522 0.6864 3,400 -0.05(-6.46%)
Apr 20, 2020 0.7303 0.7385 0.7287 0.7338 13,952 +0.07(+10.45%)
Apr 17, 2020 0.7000 0.7000 0.6644 0.6644 10,700 -0.04(-5.44%)
Apr 16, 2020 0.6770 0.7026 0.6770 0.7026 10,000 -0.01(-1.61%)
Apr 15, 2020 0.7069 0.7141 0.7069 0.7141 7,118 +0.01(+2.01%)
Apr 14, 2020 0.7100 0.7675 0.7000 0.7000 76,885 -0.00(-0.06%)
Apr 13, 2020 0.6398 0.7281 0.6398 0.7004 3,900 +0.09(+14.15%)
Apr 09, 2020 0.6069 0.6136 0.6050 0.6136 16,800 +0.02(+4.09%)
Apr 08, 2020 0.5895 0.5895 0.5895 0.5895 5,000 +0.05(+9.17%)
Apr 07, 2020 0.5400 0.5400 0.5400 0.5400 2,000 -0.03(-5.66%)
Apr 06, 2020 0.5462 0.5879 0.5100 0.5724 1,055,650 +0.00(+0.30%)
Apr 03, 2020 0.6068 0.6068 0.5707 0.5707 20,400 -0.03(-4.53%)
Apr 02, 2020 0.5714 0.6042 0.5711 0.5978 20,118 +0.04(+7.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.